-
5 DAY PERFORMANCE
+2.73% -
1 MONTH PERFORMANCE
+23.69% -
3 MONTH PERFORMANCE
+44.22% -
6 MONTH PERFORMANCE
+49.70% -
YEAR-TO-DATE PERFORMANCE
+42.80% -
1 YEAR PERFORMANCE
+68.39%
Nuvalent, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $105.27 | $104.93 (-0.32%) | $105.28 | $101.68 | 307,058 | $6.78 B |
| 10/03/2024 | $101.98 | $103.50 (1.49%) | $104.67 | $101.30 | 282,700 | $6.69 B |
| 10/02/2024 | $102.52 | $103.56 (1.01%) | $103.76 | $100.55 | 301,800 | $6.69 B |
| 10/01/2024 | $101.70 | $103.02 (1.3%) | $104.88 | $99.11 | 840,149 | $6.66 B |
| 09/30/2024 | $98.60 | $102.30 (3.75%) | $102.96 | $98.60 | 631,717 | $6.61 B |
| 09/27/2024 | $101.76 | $99.10 (-2.61%) | $102.55 | $98.73 | 562,600 | $6.40 B |
| 09/26/2024 | $100.82 | $101.05 (0.23%) | $103.42 | $100.50 | 755,400 | $6.53 B |
| 09/25/2024 | $101.69 | $100.45 (-1.22%) | $103.94 | $100.37 | 347,410 | $6.49 B |
| 09/24/2024 | $103.03 | $101.30 (-1.68%) | $104.90 | $101.14 | 518,724 | $6.54 B |
| 09/23/2024 | $108.00 | $102.05 (-5.51%) | $108.50 | $100.71 | 900,700 | $6.59 B |
| 09/20/2024 | $103.99 | $108.00 (3.86%) | $108.98 | $102.72 | 1.78 M | $6.98 B |
| 09/19/2024 | $104.87 | $103.25 (-1.54%) | $107.98 | $102.62 | 982,500 | $6.67 B |
| 09/18/2024 | $105.07 | $102.63 (-2.32%) | $106.08 | $101.16 | 539,400 | $6.63 B |
| 09/17/2024 | $104.98 | $104.75 (-0.22%) | $110.00 | $104.04 | 2.46 M | $6.77 B |
| 09/16/2024 | $102.70 | $112.17 (9.22%) | $113.51 | $93.02 | 2.93 M | $7.25 B |
| 09/13/2024 | $82.46 | $87.45 (6.05%) | $87.90 | $81.94 | 519,200 | $5.65 B |
| 09/12/2024 | $85.32 | $81.68 (-4.27%) | $85.32 | $80.80 | 375,800 | $5.28 B |
| 09/11/2024 | $86.98 | $85.63 (-1.55%) | $87.02 | $84.38 | 236,419 | $5.53 B |
| 09/10/2024 | $89.81 | $87.49 (-2.58%) | $89.89 | $86.71 | 323,800 | $5.65 B |
| 09/09/2024 | $85.26 | $89.24 (4.67%) | $89.32 | $85.26 | 475,435 | $5.77 B |
| 09/06/2024 | $85.19 | $86.25 (1.24%) | $86.31 | $81.62 | 1.04 M | $5.57 B |
| 09/05/2024 | $84.63 | $84.96 (0.39%) | $85.10 | $83.02 | 279,733 | $5.49 B |
| 09/04/2024 | $83.08 | $84.58 (1.81%) | $85.06 | $82.49 | 277,900 | $5.46 B |
| 09/03/2024 | $83.51 | $83.64 (0.16%) | $86.50 | $83.18 | 427,100 | $5.40 B |
| 08/30/2024 | $86.37 | $85.13 (-1.44%) | $86.77 | $83.16 | 246,103 | $5.50 B |
| 08/29/2024 | $85.94 | $85.50 (-0.51%) | $87.40 | $85.00 | 286,925 | $5.52 B |
| 08/28/2024 | $83.36 | $84.67 (1.57%) | $85.02 | $82.91 | 165,133 | $5.47 B |
| 08/27/2024 | $83.76 | $84.28 (0.62%) | $84.95 | $83.00 | 224,700 | $5.44 B |
| 08/26/2024 | $85.85 | $84.14 (-1.99%) | $86.09 | $83.15 | 230,900 | $5.44 B |
| 08/23/2024 | $84.13 | $85.32 (1.41%) | $87.70 | $82.61 | 388,625 | $5.51 B |
| 08/22/2024 | $82.90 | $83.00 (0.12%) | $84.63 | $82.00 | 262,700 | $5.36 B |
| 08/21/2024 | $76.50 | $82.66 (8.05%) | $82.95 | $75.79 | 401,800 | $5.34 B |
| 08/20/2024 | $74.90 | $76.30 (1.87%) | $77.46 | $73.61 | 200,800 | $4.93 B |
| 08/19/2024 | $71.35 | $74.88 (4.95%) | $74.99 | $71.35 | 248,117 | $4.84 B |
| 08/16/2024 | $71.83 | $71.56 (-0.38%) | $71.96 | $70.33 | 212,200 | $4.62 B |
| 08/15/2024 | $71.85 | $71.91 (0.08%) | $72.65 | $70.35 | 184,442 | $4.65 B |
| 08/14/2024 | $71.79 | $70.00 (-2.49%) | $72.03 | $69.76 | 282,900 | $4.52 B |
| 08/13/2024 | $72.46 | $71.44 (-1.41%) | $73.01 | $71.35 | 228,800 | $4.62 B |
| 08/12/2024 | $69.78 | $72.15 (3.4%) | $73.55 | $68.60 | 224,125 | $4.66 B |
| 08/09/2024 | $70.41 | $69.99 (-0.6%) | $70.68 | $68.94 | 482,045 | $4.52 B |
| 08/08/2024 | $68.52 | $70.24 (2.51%) | $70.52 | $64.67 | 422,227 | $4.54 B |
| 08/07/2024 | $71.30 | $67.44 (-5.41%) | $71.40 | $66.96 | 406,600 | $4.36 B |
| 08/06/2024 | $72.15 | $71.16 (-1.37%) | $74.42 | $69.63 | 364,100 | $4.60 B |
| 08/05/2024 | $65.11 | $71.74 (10.18%) | $73.49 | $65.11 | 325,126 | $4.63 B |
| 08/02/2024 | $73.65 | $73.16 (-0.67%) | $74.27 | $71.02 | 295,417 | $4.69 B |
| 08/01/2024 | $79.52 | $76.22 (-4.15%) | $80.56 | $75.75 | 238,445 | $4.89 B |
| 07/31/2024 | $78.46 | $79.94 (1.89%) | $81.79 | $76.61 | 284,200 | $5.13 B |
| 07/30/2024 | $79.99 | $77.90 (-2.61%) | $81.07 | $77.29 | 166,428 | $5.00 B |
| 07/29/2024 | $81.68 | $79.12 (-3.13%) | $81.78 | $78.45 | 315,606 | $5.08 B |
| 07/26/2024 | $81.42 | $81.61 (0.23%) | $83.17 | $81.23 | 160,942 | $5.24 B |
| 07/25/2024 | $80.65 | $79.95 (-0.87%) | $82.17 | $79.32 | 263,412 | $5.13 B |
| 07/24/2024 | $81.61 | $80.30 (-1.61%) | $83.54 | $80.02 | 139,044 | $5.15 B |
| 07/23/2024 | $81.11 | $82.51 (1.73%) | $83.23 | $81.11 | 178,900 | $5.29 B |
| 07/22/2024 | $79.37 | $81.14 (2.23%) | $81.21 | $78.77 | 235,046 | $5.21 B |
| 07/19/2024 | $80.33 | $78.96 (-1.71%) | $80.52 | $77.53 | 234,370 | $5.07 B |
| 07/18/2024 | $80.66 | $79.83 (-1.03%) | $82.01 | $79.02 | 229,712 | $5.12 B |
| 07/17/2024 | $82.38 | $80.50 (-2.28%) | $83.89 | $79.15 | 921,185 | $5.16 B |
| 07/16/2024 | $82.82 | $84.01 (1.44%) | $84.75 | $81.59 | 669,472 | $5.39 B |
| 07/15/2024 | $78.80 | $81.45 (3.36%) | $82.09 | $78.05 | 594,311 | $5.23 B |
| 07/12/2024 | $78.91 | $78.65 (-0.33%) | $80.73 | $77.94 | 257,560 | $5.05 B |
| 07/11/2024 | $75.91 | $77.99 (2.74%) | $79.78 | $75.23 | 405,515 | $5.00 B |
| 07/10/2024 | $75.12 | $74.52 (-0.8%) | $77.19 | $73.87 | 251,806 | $4.78 B |
| 07/09/2024 | $72.17 | $73.63 (2.02%) | $73.78 | $72.17 | 252,066 | $4.72 B |
| 07/08/2024 | $73.92 | $72.33 (-2.15%) | $74.60 | $71.58 | 356,600 | $4.64 B |
| 07/05/2024 | $71.42 | $72.87 (2.03%) | $73.27 | $70.52 | 140,640 | $4.67 B |